Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 221.96 + 4.648 % 0.00583525 BTC
MARKET CAP
3.987 B
24H VOLUME
263.303 M
CIRC.SUPPLY
17.961 M
MAX SUPPLY
Rank27
1H -4.15 %
24H 4.65 %
7D 17.84 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/21208.651214.436204.211213.487147,190,704.423,834,241,780.16
7/24/21203.689210.927202.005208.664137,182,375.393,747,476,332.87
7/23/21197.718203.694194.976203.564124,299,183.133,655,731,965.36
7/22/21196.709202.186190.466197.631140,729,299.473,549,066,555.17
7/21/21182.888200.135179.187196.41182,110,750.93,527,012,828.77
7/20/21189.027191.468178.874183.097188,384,880.743,287,811,225.33
7/19/21199.443200.476187.732188.796161,139,171.83,390,012,253.23
7/18/21197.663205.003197.262199.52134,221,628.713,582,451,481.89
7/17/21192.92199.34191.267197.612137,086,508.683,548,051,468.79
7/16/21196.457200.002191.519193.126145,661,936.663,467,380,882.58
7/15/21203.455205.438190.309196.199178,754,460.63,522,428,049.31
7/14/21203.67204.963192.531203.245145,000,394.443,648,792,732.42
7/13/21206.721211.614200.471203.549148,404,993.613,654,096,304.85
7/12/21211.582216.633203.31206.812158,179,949.863,712,548,779.66
7/11/21209.676214.86208.054211.521166,484,860.593,796,933,686.61
7/10/21212.677217.48207.332209.557154,908,655.373,761,530,072.88
7/9/21205.246214.673199.929212.747157,902,082.233,818,650,072.93
7/8/21215.291215.703202.011205.441170,804,023.723,687,379,537.39
7/7/21221.855231.429214.515214.851187,227,277.313,856,110,990.21
7/6/21214.471222.137212.297222.137167,861,959.493,986,737,880.19
7/5/21219.962220.354206.503214.465170,985,179.283,848,898,451.4
7/4/21214.84224.909213.023219.841169,785,753.523,945,232,253.14
7/3/21211.458216.328207.042214.753136,414,129.653,853,767,942.94
7/2/21206.252211.666199.609211.345151,943,393.043,792,466,116.6
7/1/21222.39222.741203.427206.564199,614,267.413,706,528,204.57
6/30/21217.835223.661209.044222.269209,426,115.983,988,194,094.73
6/29/21212.875227.022212.437217.145234,371,956.613,896,090,940.38
6/28/21211.672216.824205.995212.449190,542,502.083,811,679,248.23
6/27/21202.686211.86195.88211.199152,877,053.993,789,115,209.41
6/26/21196.006202.777185.502202.777215,319,242.923,637,881,835.95
6/25/21225.579227.436192.669196.504299,077,901.143,525,194,905.96
6/24/21218.693226.703204.494225.068245,999,720.544,037,476,651.66
6/23/21201.512223.709193.187218.631298,124,470.93,921,836,211.71
6/22/21203.102225.796180.876201.532394,323,769.783,614,966,664.14
6/21/21264.696265.738200.405203.362342,681,698.343,647,665,507.82
6/20/21268.745271.276248.527264.601223,987,998.994,745,907,983.59
6/19/21266.102282.375264.543270.521264,783,505.024,851,898,618.77
6/18/21277.187279.951261.215264.845277,892,539.644,749,906,434.22
6/17/21262.388281.438262.131277.109194,978,103.784,969,674,076.45
6/16/21279.604288.41260.304262.219222,847,775.954,702,437,566.85
6/15/21275.467285.183272.485279.635249,423,022.995,014,575,830.64
6/14/21260.703275.501258.833275.492239,318,476.714,940,097,847.86
6/13/21243.331261.361238.21261.195172,816,270.574,683,523,647.83
6/12/21242.922251.802232.228242.961191,158,126.94,356,400,393.88
6/11/21255.677258.263240.64242.982241,920,363.714,356,596,918.16
6/10/21274.8282.706254.878255.356314,981,208.574,578,286,993.27
6/9/21253.43275.362237.758274.332370,823,881.534,918,300,733.1
6/7/21272.603281.447248.097248.933262,686,064.644,462,610,308.44
6/6/21264.061276.785262.705272.595231,751,973.064,886,587,761.79
6/5/21287.833295.112257.824264.308338,579,838.564,737,851,632.51
6/4/21309.497310.882268.867287.464403,964,499.935,152,714,904.86
6/3/21294.706315.664286.448308.189366,249,437.875,523,988,305.74
6/2/21266.43294.982262.829294.092301,842,320.665,271,114,585.07
6/1/21272.445275.657253.315265.775303,059,898.954,763,372,571.65
5/31/21261.929275.836243.029272.92282,750,686.284,891,237,071.05
5/30/21242.998267.651226.916262.334314,970,460.594,701,326,848.95
5/29/21262.518296.696229.772242.684648,796,097.344,349,017,669.4
5/28/21251.823266.45219.598262.821483,258,612.124,709,674,586.08
5/27/21268.815269.394243.892250.67320,841,925.474,491,752,861.04
5/26/21246.868270.207243.455268.578366,226,752.384,812,465,144.65
5/25/21256.05264.969227.821247.113429,822,334.84,427,655,080.82
5/24/21226.517256.811216.076255.368470,362,122.864,575,375,273.73
5/23/21231.538261.058177.454227.929715,346,434.14,083,602,728.94
5/22/21256.915262.491223.486231.614663,712,169.584,149,442,879.65
5/21/21281.017329.557227.989256.7661,171,333,241.534,599,871,744.12
5/2/21425.981426.661400.803405.129411,111,120.57,252,043,600.16
5/2/21425.981426.661400.803405.129411,111,120.57,252,043,600.16
5/2/21425.981426.661400.803405.129411,111,120.57,252,043,600.16
5/2/21425.981426.661400.803405.129411,111,120.57,252,043,600.16
5/1/21421.391433.612415.777426.279549,094,538.37,630,309,058.45
5/1/21421.391433.612415.777426.279549,094,538.37,630,309,058.45
5/1/21421.391433.612415.777426.279549,094,538.37,630,309,058.45
5/1/21421.391433.612415.777426.279549,094,538.37,630,309,058.45
4/30/21407.33422.835403.346421.891562,822,278.567,551,464,214.9
4/30/21407.33422.835403.346421.891562,822,278.567,551,464,214.9
4/30/21407.33422.835403.346421.891562,822,278.567,551,464,214.9
4/30/21407.33422.835403.346421.891562,822,278.567,551,464,214.9
4/29/21413.801424.998399.705407.36576,292,235.837,291,059,895.12
4/29/21413.801424.998399.705407.36576,292,235.837,291,059,895.12
4/29/21413.801424.998399.705407.36576,292,235.837,291,059,895.12
4/29/21413.801424.998399.705407.36576,292,235.837,291,059,895.12
4/28/21402.662439.622400.201414.48916,274,318.547,418,188,194
4/28/21402.662439.622400.201414.48916,274,318.547,418,188,194
4/28/21402.662439.622400.201414.48916,274,318.547,418,188,194
4/28/21402.662439.622400.201414.48916,274,318.547,418,188,194
4/27/21405.361412.396385.26402.766602,102,806.817,208,203,964.93
4/27/21405.361412.396385.26402.766602,102,806.817,208,203,964.93
4/27/21405.361412.396385.26402.766602,102,806.817,208,203,964.93
4/27/21405.361412.396385.26402.766602,102,806.817,208,203,964.93
4/26/21355.678402.562343.823402.41717,950,424.947,201,542,198.82